Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 27.05 | 27.20 | 27.02 | 27.11 | 65,257 | +0.08(+0.30%) |
Sep 25, 2024 | 27.10 | 27.13 | 26.98 | 27.03 | 60,420 | -0.07(-0.26%) |
Sep 24, 2024 | 27.18 | 27.23 | 27.07 | 27.10 | 91,299 | -0.11(-0.40%) |
Sep 23, 2024 | 27.20 | 27.25 | 27.09 | 27.21 | 120,890 | +0.05(+0.18%) |
Sep 20, 2024 | 27.15 | 27.18 | 27.02 | 27.16 | 96,465 | +0.03(+0.11%) |
Sep 19, 2024 | 27.25 | 27.26 | 27.06 | 27.13 | 65,480 | +0.10(+0.37%) |
Sep 18, 2024 | 27.09 | 27.15 | 26.97 | 27.03 | 103,264 | -0.05(-0.18%) |
Sep 17, 2024 | 27.10 | 27.19 | 26.99 | 27.08 | 83,364 | +0.05(+0.18%) |
Sep 16, 2024 | 27.00 | 27.06 | 26.87 | 27.03 | 106,034 | +0.11(+0.41%) |
Sep 13, 2024 | 26.86 | 26.96 | 26.82 | 26.92 | 153,285 | +0.19(+0.71%) |
Sep 12, 2024 | 26.50 | 26.75 | 26.48 | 26.73 | 90,109 | +0.26(+0.98%) |
Sep 11, 2024 | 26.37 | 26.48 | 26.18 | 26.47 | 62,116 | +0.10(+0.38%) |
Sep 10, 2024 | 26.54 | 26.54 | 26.20 | 26.37 | 123,796 | -0.16(-0.60%) |
Sep 09, 2024 | 26.41 | 26.59 | 26.40 | 26.53 | 70,738 | +0.23(+0.87%) |
Sep 06, 2024 | 26.43 | 26.57 | 26.19 | 26.30 | 441,719 | -0.10(-0.38%) |
Sep 05, 2024 | 26.50 | 26.58 | 26.40 | 26.40 | 51,325 | -0.03(-0.11%) |
Sep 04, 2024 | 26.24 | 26.49 | 26.24 | 26.43 | 80,070 | +0.14(+0.53%) |
Sep 03, 2024 | 26.36 | 26.36 | 26.16 | 26.29 | 101,274 | -0.13(-0.49%) |
Aug 30, 2024 | 26.42 | 0 | +0.12(+0.46%) | |||
Aug 29, 2024 | 26.27 | 26.40 | 26.18 | 26.30 | 40,164 | +0.11(+0.42%) |
Aug 28, 2024 | 26.27 | 26.27 | 26.11 | 26.19 | 92,193 | -0.08(-0.30%) |
Aug 27, 2024 | 26.28 | 26.33 | 26.22 | 26.27 | 56,436 | -0.23(-0.87%) |
Aug 26, 2024 | 26.42 | 26.56 | 26.42 | 26.50 | 45,287 | +0.14(+0.53%) |
Aug 23, 2024 | 26.18 | 26.41 | 26.18 | 26.36 | 90,939 | +0.28(+1.07%) |
Aug 22, 2024 | 26.10 | 26.12 | 25.98 | 26.08 | 46,741 | +0.00(+0.00%) |
Aug 21, 2024 | 26.05 | 26.11 | 26.03 | 26.08 | 68,199 | +0.05(+0.19%) |
Aug 20, 2024 | 26.14 | 26.14 | 25.97 | 26.03 | 85,303 | -0.12(-0.46%) |
Aug 19, 2024 | 26.11 | 26.29 | 26.11 | 26.15 | 157,910 | +0.05(+0.19%) |
Aug 16, 2024 | 26.02 | 26.11 | 25.97 | 26.10 | 51,716 | +0.08(+0.31%) |
Aug 15, 2024 | 25.99 | 26.10 | 25.95 | 26.02 | 65,256 | +0.18(+0.70%) |
Aug 14, 2024 | 25.77 | 25.86 | 25.76 | 25.84 | 60,854 | +0.09(+0.35%) |
Aug 13, 2024 | 25.65 | 25.76 | 25.61 | 25.75 | 82,421 | +0.14(+0.55%) |
Aug 12, 2024 | 25.62 | 25.68 | 25.56 | 25.61 | 49,840 | +0.04(+0.16%) |
Aug 09, 2024 | 25.59 | 25.59 | 25.40 | 25.57 | 82,963 | +0.01(+0.04%) |
Aug 08, 2024 | 25.47 | 25.65 | 25.35 | 25.56 | 106,349 | +0.24(+0.95%) |
Aug 07, 2024 | 25.59 | 25.62 | 25.23 | 25.32 | 92,155 | -0.08(-0.31%) |
Aug 06, 2024 | 24.98 | 25.45 | 24.89 | 25.40 | 116,931 | -0.13(-0.51%) |
Aug 02, 2024 | 25.53 | 0 | -0.42(-1.62%) | |||
Aug 01, 2024 | 26.14 | 26.23 | 25.85 | 25.95 | 80,733 | -0.20(-0.76%) |
Jul 31, 2024 | 26.04 | 26.25 | 26.02 | 26.15 | 74,219 | +0.23(+0.89%) |
Jul 30, 2024 | 25.82 | 25.99 | 25.81 | 25.92 | 70,372 | +0.11(+0.43%) |
Jul 29, 2024 | 25.92 | 25.93 | 25.72 | 25.81 | 62,859 | -0.06(-0.23%) |
Jul 26, 2024 | 25.75 | 25.90 | 25.75 | 25.87 | 58,131 | +0.07(+0.27%) |
Jul 25, 2024 | 25.68 | 25.88 | 25.67 | 25.80 | 61,258 | +0.10(+0.39%) |
Jul 24, 2024 | 25.72 | 25.88 | 25.69 | 25.70 | 68,952 | -0.03(-0.12%) |
Jul 23, 2024 | 25.78 | 25.78 | 25.68 | 25.73 | 64,436 | -0.09(-0.35%) |
Jul 22, 2024 | 25.69 | 25.85 | 25.59 | 25.82 | 69,355 | +0.21(+0.82%) |
Jul 19, 2024 | 25.56 | 25.67 | 25.53 | 25.61 | 51,447 | -0.06(-0.23%) |
Jul 18, 2024 | 25.69 | 25.80 | 25.58 | 25.67 | 52,828 | -0.01(-0.04%) |
Jul 17, 2024 | 25.52 | 25.75 | 25.50 | 25.68 | 36,564 | +0.06(+0.23%) |
Jul 16, 2024 | 25.54 | 25.65 | 25.44 | 25.62 | 70,762 | +0.11(+0.43%) |
Jul 15, 2024 | 25.43 | 25.56 | 25.34 | 25.51 | 75,637 | +0.12(+0.47%) |
Jul 12, 2024 | 25.35 | 25.47 | 25.31 | 25.39 | 81,233 | +0.12(+0.47%) |
Jul 11, 2024 | 25.08 | 25.30 | 25.06 | 25.27 | 83,469 | +0.30(+1.20%) |
Jul 10, 2024 | 24.80 | 24.97 | 24.80 | 24.97 | 63,910 | +0.25(+1.01%) |
Jul 09, 2024 | 24.73 | 24.81 | 24.65 | 24.72 | 149,963 | -0.08(-0.32%) |
Jul 08, 2024 | 24.74 | 24.81 | 24.70 | 24.80 | 89,907 | +0.06(+0.24%) |
Jul 05, 2024 | 25.08 | 25.08 | 24.74 | 24.74 | 72,941 | -0.28(-1.12%) |
Jul 04, 2024 | 24.97 | 25.09 | 24.97 | 25.02 | 48,719 | +0.07(+0.28%) |
Jul 03, 2024 | 24.83 | 25.06 | 24.83 | 24.95 | 111,995 | +0.19(+0.77%) |